Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 22.84 | 23.31 | 22.81 | 23.28 | 7,299,008 | +0.26(+1.14%) |
Jun 29, 2016 | 22.88 | 23.22 | 22.67 | 23.01 | 8,764,582 | +0.59(+2.61%) |
Jun 28, 2016 | 21.94 | 22.49 | 21.90 | 22.43 | 7,688,480 | +0.88(+4.08%) |
Jun 27, 2016 | 21.52 | 21.63 | 21.26 | 21.55 | 10,650,262 | +0.07(+0.32%) |
Jun 24, 2016 | 21.32 | 22.17 | 21.29 | 21.48 | 13,706,089 | -1.10(-4.88%) |
Jun 23, 2016 | 22.45 | 22.60 | 22.20 | 22.58 | 5,443,616 | +0.45(+2.06%) |
Jun 22, 2016 | 22.34 | 22.51 | 22.08 | 22.13 | 8,534,016 | +0.05(+0.21%) |
Jun 21, 2016 | 22.17 | 22.28 | 22.03 | 22.08 | 5,378,614 | +0.17(+0.77%) |
Jun 20, 2016 | 22.27 | 22.28 | 21.90 | 21.91 | 6,716,025 | +0.65(+3.05%) |
Jun 17, 2016 | 21.40 | 21.40 | 21.16 | 21.26 | 11,152,632 | -0.04(-0.18%) |
Jun 16, 2016 | 20.94 | 21.34 | 20.79 | 21.30 | 8,018,967 | +0.20(+0.95%) |
Jun 15, 2016 | 21.26 | 21.40 | 21.05 | 21.10 | 6,209,636 | +0.08(+0.40%) |
Jun 14, 2016 | 20.94 | 21.06 | 20.81 | 21.02 | 7,906,345 | -0.26(-1.23%) |
Jun 13, 2016 | 21.35 | 21.52 | 21.24 | 21.28 | 4,893,118 | -0.29(-1.32%) |
Jun 10, 2016 | 21.72 | 21.76 | 21.40 | 21.56 | 7,206,945 | -0.76(-3.42%) |
Jun 09, 2016 | 22.51 | 22.64 | 22.30 | 22.33 | 4,707,201 | -0.52(-2.29%) |
Jun 08, 2016 | 23.06 | 23.06 | 22.82 | 22.85 | 4,781,667 | -0.16(-0.70%) |
Jun 07, 2016 | 23.04 | 23.13 | 22.99 | 23.01 | 5,202,424 | -0.02(-0.07%) |
Jun 06, 2016 | 22.95 | 23.15 | 22.95 | 23.03 | 3,615,741 | +0.11(+0.47%) |
Jun 03, 2016 | 23.01 | 23.05 | 22.78 | 22.92 | 3,579,582 | +0.05(+0.20%) |
Jun 02, 2016 | 22.67 | 22.93 | 22.63 | 22.88 | 3,941,030 | +0.17(+0.75%) |
Jun 01, 2016 | 22.64 | 22.79 | 22.62 | 22.71 | 5,390,495 | -0.19(-0.84%) |
May 31, 2016 | 23.20 | 23.28 | 22.79 | 22.90 | 5,931,500 | -0.14(-0.60%) |
May 27, 2016 | 22.81 | 23.04 | 23.04 | 23.04 | 6,354,137 | -0.05(-0.23%) |
May 26, 2016 | 22.88 | 23.20 | 22.88 | 23.09 | 7,101,374 | -0.02(-0.10%) |
May 25, 2016 | 23.07 | 23.20 | 22.94 | 23.11 | 6,131,894 | +0.39(+1.70%) |
May 24, 2016 | 22.39 | 22.77 | 22.38 | 22.73 | 4,584,143 | +0.64(+2.90%) |
May 23, 2016 | 22.12 | 22.22 | 22.00 | 22.09 | 4,346,120 | -0.03(-0.14%) |
May 20, 2016 | 21.97 | 22.23 | 21.96 | 22.12 | 4,725,217 | +0.24(+1.09%) |
May 19, 2016 | 21.97 | 21.97 | 21.67 | 21.88 | 3,888,604 | -0.36(-1.63%) |
May 18, 2016 | 22.20 | 22.29 | 22.06 | 22.24 | 4,935,569 | +0.05(+0.21%) |
May 17, 2016 | 22.28 | 22.31 | 22.10 | 22.20 | 3,089,397 | +0.00(+0.00%) |
May 16, 2016 | 21.91 | 22.24 | 21.90 | 22.20 | 4,764,851 | +0.22(+1.02%) |
May 13, 2016 | 21.89 | 22.13 | 21.89 | 21.97 | 6,142,918 | +0.08(+0.39%) |
May 12, 2016 | 22.34 | 22.34 | 21.87 | 21.89 | 4,691,048 | -0.17(-0.77%) |
May 11, 2016 | 22.19 | 22.30 | 22.05 | 22.06 | 2,929,857 | -0.25(-1.14%) |
May 10, 2016 | 22.21 | 22.36 | 22.15 | 22.31 | 4,300,224 | +0.12(+0.56%) |
May 09, 2016 | 22.07 | 22.30 | 22.02 | 22.19 | 4,359,514 | +0.63(+2.93%) |
May 06, 2016 | 21.51 | 21.63 | 21.39 | 21.56 | 3,747,900 | -0.11(-0.50%) |
May 05, 2016 | 21.66 | 21.75 | 21.54 | 21.66 | 5,038,402 | -0.12(-0.57%) |
May 04, 2016 | 21.74 | 21.86 | 21.65 | 21.79 | 6,345,152 | -0.51(-2.28%) |
May 03, 2016 | 22.21 | 22.49 | 22.17 | 22.30 | 6,793,094 | -0.28(-1.23%) |
May 02, 2016 | 22.44 | 22.58 | 22.29 | 22.57 | 3,382,555 | +0.25(+1.10%) |
Apr 29, 2016 | 22.92 | 22.94 | 22.27 | 22.33 | 6,164,331 | -0.24(-1.06%) |
Apr 28, 2016 | 22.53 | 22.75 | 22.43 | 22.57 | 4,807,923 | -0.12(-0.51%) |
Apr 27, 2016 | 22.64 | 22.81 | 22.60 | 22.68 | 6,234,680 | -0.14(-0.61%) |
Apr 26, 2016 | 22.89 | 22.97 | 22.74 | 22.82 | 4,936,032 | -0.32(-1.37%) |
Apr 25, 2016 | 23.11 | 23.17 | 23.02 | 23.14 | 3,499,532 | -0.07(-0.30%) |
Apr 22, 2016 | 23.20 | 23.27 | 23.03 | 23.21 | 2,957,868 | -0.02(-0.10%) |
Apr 21, 2016 | 23.09 | 23.26 | 23.08 | 23.23 | 5,304,618 | -0.03(-0.13%) |
Apr 20, 2016 | 23.13 | 23.35 | 23.11 | 23.26 | 4,563,068 | -0.06(-0.26%) |
Apr 19, 2016 | 23.34 | 23.45 | 23.23 | 23.32 | 5,607,637 | +0.04(+0.17%) |
Apr 18, 2016 | 22.87 | 23.34 | 22.87 | 23.28 | 9,442,006 | +0.38(+1.65%) |
Apr 15, 2016 | 22.93 | 22.98 | 22.81 | 22.91 | 2,941,603 | +0.05(+0.24%) |
Apr 14, 2016 | 22.81 | 22.91 | 22.73 | 22.85 | 2,582,612 | +0.08(+0.34%) |
Apr 13, 2016 | 22.66 | 22.83 | 22.57 | 22.78 | 3,596,212 | +0.29(+1.27%) |
Apr 12, 2016 | 22.35 | 22.53 | 22.18 | 22.49 | 4,215,663 | +0.06(+0.28%) |
Apr 11, 2016 | 22.76 | 22.78 | 22.39 | 22.43 | 3,998,954 | -0.28(-1.22%) |
Apr 08, 2016 | 22.82 | 22.84 | 22.65 | 22.71 | 3,828,152 | -0.14(-0.61%) |
Apr 07, 2016 | 22.81 | 22.98 | 22.76 | 22.84 | 5,822,061 | -0.12(-0.54%) |
Apr 06, 2016 | 22.29 | 23.03 | 22.28 | 22.97 | 6,734,878 | +1.16(+5.30%) |
Apr 05, 2016 | 21.83 | 21.95 | 21.72 | 21.81 | 6,583,355 | -0.21(-0.95%) |
Apr 04, 2016 | 22.20 | 22.20 | 22.00 | 22.02 | 4,961,913 | +0.26(+1.21%) |